US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	25.33	25.49	25.33	25.42	25,918	+0.12(+0.47%)
Aug 29, 2002	25.18	25.34	25.18	25.30	72,178	-0.12(-0.47%)
Aug 28, 2002	25.12	25.42	25.04	25.42	104,003	+0.21(+0.83%)
Aug 27, 2002	25.27	25.27	25.11	25.21	66,929	+0.12(+0.46%)
Aug 26, 2002	25.02	25.13	24.73	25.09	37,729	+0.17(+0.70%)
Aug 23, 2002	24.93	25.04	24.84	24.92	34,777	-0.01(-0.05%)
Aug 22, 2002	24.86	24.96	24.83	24.93	43,963	+0.07(+0.29%)
Aug 21, 2002	24.84	24.89	24.72	24.86	57,086	+0.12(+0.49%)
Aug 20, 2002	24.86	24.86	24.62	24.73	34,777	-0.14(-0.55%)
Aug 16, 2002	24.38	24.90	24.38	24.87	184,056	+0.27(+1.12%)
Aug 15, 2002	24.45	24.60	24.41	24.60	129,593	+0.15(+0.60%)
Aug 14, 2002	24.17	24.45	24.05	24.45	158,465	+0.18(+0.73%)
Aug 13, 2002	24.66	24.73	24.25	24.27	286,746	-0.27(-1.12%)
Aug 12, 2002	24.05	24.55	24.05	24.55	698,822	-0.02(-0.07%)
Aug 07, 2002	24.37	24.57	24.11	24.57	380,907	+0.50(+2.08%)
Aug 06, 2002	24.02	24.23	24.02	24.07	589,241	+0.06(+0.25%)
Aug 05, 2002	24.31	24.37	23.96	24.01	648,953	-0.42(-1.72%)
Aug 02, 2002	24.75	24.78	24.31	24.43	665,357	-0.55(-2.20%)
Aug 01, 2002	25.18	25.19	24.74	24.98	513,454	-0.35(-1.38%)
Jul 31, 2002	25.05	25.34	24.69	25.33	251,313	+0.12(+0.47%)
Jul 30, 2002	24.63	25.48	24.44	25.21	599,412	+0.38(+1.53%)
Jul 29, 2002	24.20	24.92	24.20	24.83	228,675	+1.05(+4.42%)
Jul 26, 2002	23.47	23.77	23.38	23.77	808,731	+0.81(+3.52%)
Jul 25, 2002	22.19	23.20	22.10	22.97	606,958	+0.59(+2.66%)
Jul 24, 2002	21.34	22.69	21.26	22.37	604,005	+0.14(+0.62%)
Jul 23, 2002	23.10	23.24	22.19	22.23	1,065,622	-0.81(-3.51%)
Jul 22, 2002	23.65	23.77	22.31	23.04	554,464	-0.36(-1.55%)
Jul 19, 2002	23.53	23.53	23.27	23.41	148,950	-1.07(-4.37%)
Jul 17, 2002	24.87	24.90	24.22	24.48	197,179	-0.14(-0.56%)
Jul 12, 2002	24.90	24.96	24.46	24.61	195,539	-0.09(-0.37%)
Jul 11, 2002	24.99	25.12	24.26	24.70	229,988	-0.46(-1.82%)
Jul 10, 2002	25.54	25.68	25.12	25.16	251,641	-0.32(-1.27%)
Jul 09, 2002	25.73	25.80	25.48	25.48	51,509	-0.26(-0.99%)
Jul 08, 2002	26.12	26.12	25.66	25.74	121,391	-0.15(-0.59%)
Jul 05, 2002	25.92	26.15	25.71	25.89	557,745	+0.11(+0.41%)
Jul 04, 2002	26.09	26.09	25.61	25.79	163,058	+0.00(+0.00%)
Jul 03, 2002	26.09	26.09	25.61	25.79	163,058	-0.35(-1.34%)
Jul 02, 2002	26.33	26.37	25.88	26.14	173,885	-0.27(-1.03%)
Jul 01, 2002	26.62	26.62	26.22	26.41	237,534	-0.17(-0.64%)
Jun 28, 2002	26.49	26.66	26.46	26.58	395,343	+0.05(+0.18%)
Jun 27, 2002	26.37	26.53	26.27	26.53	179,134	+0.10(+0.39%)
Jun 26, 2002	26.49	26.50	26.09	26.43	159,777	-0.09(-0.35%)
Jun 25, 2002	26.38	26.59	26.38	26.52	58,071	+0.05(+0.18%)
Jun 21, 2002	26.46	26.50	26.33	26.47	118,438	+0.23(+0.89%)
Jun 20, 2002	26.06	26.33	26.06	26.23	87,270	+0.10(+0.37%)
Jun 19, 2002	26.15	26.30	25.99	26.14	49,212	+0.04(+0.15%)
Jun 18, 2002	26.27	26.30	26.10	26.10	57,743	-0.07(-0.27%)
Jun 17, 2002	26.06	26.23	26.06	26.17	123,688	+0.13(+0.49%)
Jun 14, 2002	26.12	26.18	25.97	26.04	101,378	-0.48(-1.82%)
Jun 12, 2002	26.58	26.67	26.40	26.52	59,055	-0.06(-0.22%)
Jun 11, 2002	26.59	26.65	26.46	26.58	175,853	+0.06(+0.23%)
Jun 10, 2002	26.41	26.57	26.33	26.52	192,914	+0.14(+0.52%)
Jun 07, 2002	26.30	26.38	26.18	26.38	90,551	-0.08(-0.29%)
Jun 06, 2002	26.56	26.56	26.37	26.46	110,236	-0.11(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.